Jaywing (JWNG) Share Price

Media Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Jaywing

Date Open High Low Close* Volume
01/12/2014 28.50p 28.50p 28.50p 28.50p 0
28/11/2014 28.50p 28.50p 28.50p 28.50p 0
27/11/2014 28.50p 28.50p 28.50p 28.50p 0
26/11/2014 28.50p 28.50p 28.00p 28.50p 3072
25/11/2014 28.50p 29.50p 28.00p 28.50p 389
24/11/2014 28.50p 28.50p 28.50p 28.50p 0
21/11/2014 28.50p 28.50p 28.50p 28.50p 0
20/11/2014 28.50p 28.50p 28.00p 28.50p 8097
19/11/2014 28.50p 28.50p 28.50p 28.50p 0
18/11/2014 28.50p 28.58p 28.50p 28.50p 443000
17/11/2014 28.50p 28.50p 28.50p 28.50p 0
14/11/2014 28.50p 28.50p 28.05p 28.50p 396
13/11/2014 28.50p 28.50p 28.50p 28.50p 0
12/11/2014 28.50p 28.50p 28.50p 28.50p 0
11/11/2014 28.50p 28.50p 28.50p 28.50p 0
10/11/2014 28.50p 28.50p 28.50p 28.50p 0
07/11/2014 28.50p 28.50p 28.50p 28.50p 0
06/11/2014 28.50p 28.70p 28.05p 28.50p 505
05/11/2014 28.50p 28.50p 28.50p 28.50p 0
04/11/2014 28.50p 28.70p 28.50p 28.50p 100
03/11/2014 28.50p 28.50p 28.05p 28.50p 2225
31/10/2014 28.50p 28.50p 28.05p 28.50p 144
30/10/2014 28.50p 28.50p 28.05p 28.50p 93
29/10/2014 29.00p 29.00p 28.02p 28.50p 21694
28/10/2014 29.00p 29.00p 29.00p 29.00p 0
27/10/2014 29.00p 29.00p 29.00p 29.00p 0
24/10/2014 29.00p 29.00p 29.00p 29.00p 0
23/10/2014 29.00p 29.00p 28.00p 29.00p 3000
22/10/2014 29.00p 30.00p 29.00p 29.00p 3316
21/10/2014 29.00p 29.00p 29.00p 29.00p 0
20/10/2014 28.50p 29.00p 28.50p 29.00p 0
17/10/2014 29.00p 29.00p 29.00p 29.00p 0
16/10/2014 29.00p 29.00p 29.00p 29.00p 0
15/10/2014 29.00p 29.00p 28.00p 29.00p 25000
14/10/2014 29.00p 29.00p 29.00p 29.00p 0
13/10/2014 29.00p 29.00p 29.00p 29.00p 0
10/10/2014 29.00p 29.00p 29.00p 29.00p 0
09/10/2014 29.00p 29.00p 29.00p 29.00p 0
08/10/2014 29.00p 29.20p 28.00p 29.00p 3538
07/10/2014 29.00p 29.20p 29.00p 29.00p 251
06/10/2014 29.00p 29.00p 28.00p 29.00p 342
03/10/2014 29.00p 29.00p 28.00p 29.00p 400
02/10/2014 29.00p 29.00p 29.00p 29.00p 0
01/10/2014 29.00p 29.00p 28.00p 29.00p 10034
30/09/2014 29.00p 29.00p 29.00p 29.00p 0
29/09/2014 28.50p 29.00p 28.50p 29.00p 0
26/09/2014 28.50p 28.50p 27.60p 28.50p 129
25/09/2014 28.50p 28.50p 27.60p 28.50p 4000
24/09/2014 28.50p 28.50p 28.50p 28.50p 0
23/09/2014 29.00p 29.00p 28.10p 28.50p 3879
22/09/2014 29.00p 29.50p 29.00p 29.00p 25000
19/09/2014 28.00p 28.70p 28.00p 28.50p 100000
18/09/2014 28.00p 28.00p 27.20p 28.00p 3
17/09/2014 28.00p 28.00p 28.00p 28.00p 0
16/09/2014 28.00p 28.00p 28.00p 28.00p 0
15/09/2014 28.00p 28.00p 27.60p 28.00p 3739
12/09/2014 28.00p 28.00p 28.00p 28.00p 0
11/09/2014 28.00p 28.00p 28.00p 28.00p 0
10/09/2014 28.00p 28.00p 28.00p 28.00p 0
09/09/2014 28.00p 28.00p 28.00p 28.00p 0
08/09/2014 28.00p 28.00p 28.00p 28.00p 0
05/09/2014 28.00p 28.25p 27.20p 28.00p 3259
04/09/2014 28.00p 28.00p 28.00p 28.00p 0
03/09/2014 28.00p 28.00p 27.11p 28.00p 6007
02/09/2014 28.00p 28.00p 28.00p 28.00p 0
01/09/2014 28.00p 28.00p 27.11p 28.00p 1850
29/08/2014 28.00p 28.00p 28.00p 28.00p 0
28/08/2014 28.00p 28.00p 27.10p 28.00p 11997
27/08/2014 28.00p 28.50p 27.16p 28.00p 30597
26/08/2014 28.00p 28.75p 28.00p 28.00p 120000
22/08/2014 28.00p 28.00p 27.50p 28.00p 0
21/08/2014 28.00p 28.00p 28.00p 28.00p 0
20/08/2014 28.00p 28.00p 27.00p 28.00p 132
19/08/2014 28.00p 28.00p 28.00p 28.00p 0
18/08/2014 28.00p 28.00p 27.00p 28.00p 6564
15/08/2014 28.00p 28.00p 27.00p 28.00p 27655
14/08/2014 28.00p 28.00p 28.00p 28.00p 0
13/08/2014 28.00p 28.00p 28.00p 28.00p 0
12/08/2014 28.00p 28.00p 28.00p 28.00p 0
11/08/2014 28.00p 28.00p 27.00p 28.00p 16543
08/08/2014 28.00p 28.00p 28.00p 28.00p 0
07/08/2014 28.00p 28.35p 27.00p 28.00p 24401
06/08/2014 28.00p 28.00p 27.00p 28.00p 0
05/08/2014 28.00p 28.00p 27.00p 28.00p 13260
04/08/2014 28.50p 28.50p 27.00p 28.00p 70194
01/08/2014 28.50p 29.00p 28.00p 28.50p 0
31/07/2014 29.00p 29.00p 28.00p 28.50p 20995
30/07/2014 29.00p 29.10p 28.50p 29.00p 8720
29/07/2014 29.00p 29.20p 28.50p 29.00p 12309
28/07/2014 29.25p 29.50p 29.00p 29.25p 96528
25/07/2014 29.25p 29.50p 29.00p 29.25p 20345
24/07/2014 29.25p 29.25p 29.00p 29.25p 770
23/07/2014 29.00p 29.50p 29.00p 29.00p 5000
22/07/2014 29.00p 29.00p 28.70p 29.00p 10453
21/07/2014 29.00p 29.00p 28.50p 29.00p 0
18/07/2014 29.00p 29.00p 28.50p 29.00p 46687
17/07/2014 29.00p 29.00p 28.50p 29.00p 31436
16/07/2014 29.00p 29.50p 28.50p 29.00p 57045
15/07/2014 29.00p 29.00p 28.50p 29.00p 0
14/07/2014 29.00p 29.00p 28.50p 29.00p 46976
11/07/2014 29.00p 29.00p 28.50p 29.00p 50000
10/07/2014 29.00p 29.00p 28.50p 29.00p 33835
09/07/2014 29.00p 29.00p 28.50p 29.00p 12000
08/07/2014 29.25p 29.25p 28.50p 29.00p 8003
07/07/2014 29.00p 29.00p 28.50p 29.00p 6845
04/07/2014 29.25p 29.25p 28.00p 29.00p 129367
03/07/2014 29.25p 29.35p 29.00p 29.25p 98776
02/07/2014 29.25p 29.50p 28.75p 29.25p 0
01/07/2014 29.25p 29.25p 29.00p 29.25p 7733
30/06/2014 29.25p 29.50p 28.75p 29.25p 11976
27/06/2014 29.25p 29.50p 28.75p 29.25p 0
26/06/2014 29.25p 29.50p 28.75p 29.25p 0
25/06/2014 29.25p 29.50p 28.75p 29.25p 0
24/06/2014 29.25p 29.25p 29.00p 29.25p 0
23/06/2014 29.25p 29.25p 29.00p 29.25p 1045
20/06/2014 29.25p 29.25p 29.00p 29.25p 46242
19/06/2014 29.25p 29.25p 29.00p 29.25p 5000
18/06/2014 29.25p 29.25p 29.00p 29.25p 136673
17/06/2014 29.25p 29.50p 29.25p 29.25p 15720
16/06/2014 29.25p 29.25p 27.50p 29.25p 0
13/06/2014 29.25p 29.25p 27.50p 29.25p 0
12/06/2014 29.25p 29.25p 27.50p 29.25p 2424
11/06/2014 29.25p 29.25p 29.00p 29.25p 0
10/06/2014 29.25p 29.25p 29.00p 29.25p 3809
09/06/2014 29.25p 29.50p 29.25p 29.25p 12087
06/06/2014 29.37p 29.50p 28.75p 29.25p 2500
05/06/2014 29.62p 29.62p 29.37p 29.37p 20000
04/06/2014 29.62p 29.62p 29.50p 29.62p 1060
03/06/2014 29.62p 30.00p 29.12p 29.62p 53755
02/06/2014 29.62p 29.62p 29.50p 29.62p 13761
30/05/2014 29.62p 29.62p 29.50p 29.62p 50000
29/05/2014 29.62p 29.62p 29.50p 29.62p 2388
28/05/2014 29.62p 30.00p 29.12p 29.62p 1645
27/05/2014 29.62p 29.62p 29.50p 29.62p 2263
23/05/2014 29.62p 29.62p 29.50p 29.62p 0
22/05/2014 29.62p 29.62p 29.50p 29.62p 3583
21/05/2014 29.62p 29.62p 29.50p 29.62p 49140
20/05/2014 29.62p 29.62p 29.50p 29.62p 8038
19/05/2014 29.75p 29.75p 29.50p 29.62p 8000
16/05/2014 29.75p 29.75p 29.50p 29.75p 0
15/05/2014 29.75p 29.75p 29.50p 29.75p 51940
14/05/2014 30.25p 30.25p 29.50p 29.75p 28002
13/05/2014 30.75p 30.75p 29.75p 30.25p 29
12/05/2014 30.75p 31.00p 30.75p 31.00p 0
09/05/2014 30.75p 31.00p 30.75p 31.00p 15000
08/05/2014 30.75p 30.75p 29.50p 30.75p 0
07/05/2014 30.75p 30.75p 29.50p 30.75p 0
06/05/2014 30.75p 30.75p 29.50p 30.75p 10123
02/05/2014 30.75p 30.75p 29.50p 30.75p 1064
01/05/2014 30.75p 30.75p 29.50p 30.75p 1044
30/04/2014 30.75p 30.75p 29.50p 30.75p 20000
29/04/2014 30.75p 30.75p 29.50p 30.75p 5307
28/04/2014 30.75p 30.75p 29.50p 30.75p 3736
25/04/2014 30.75p 30.75p 29.50p 30.75p 0
24/04/2014 30.75p 30.75p 29.50p 30.75p 3893
23/04/2014 30.75p 30.75p 29.50p 30.75p 1371
22/04/2014 30.75p 31.10p 29.50p 30.75p 0
17/04/2014 30.75p 31.10p 29.50p 30.75p 0
16/04/2014 30.75p 31.10p 29.50p 30.75p 0
15/04/2014 30.75p 31.10p 29.50p 30.75p 4061
14/04/2014 30.75p 30.75p 29.50p 30.75p 5000
11/04/2014 30.75p 31.38p 29.50p 30.75p 85159
10/04/2014 30.75p 30.75p 29.50p 30.75p 1427
09/04/2014 30.75p 31.50p 29.88p 30.75p 7500
08/04/2014 30.75p 30.75p 29.50p 30.75p 69358
07/04/2014 30.75p 30.75p 29.50p 30.75p 81804
04/04/2014 30.75p 30.75p 29.50p 30.75p 0
03/04/2014 30.75p 30.75p 29.50p 30.75p 4611
02/04/2014 30.75p 31.00p 29.50p 30.75p 85732
01/04/2014 31.00p 31.00p 30.00p 30.75p 30385
31/03/2014 31.00p 31.00p 30.20p 31.00p 3331
28/03/2014 31.00p 32.00p 30.00p 30.00p 175046
27/03/2014 31.00p 31.47p 31.00p 31.00p 190
26/03/2014 30.75p 32.00p 29.50p 31.00p 26360
25/03/2014 32.50p 33.10p 29.50p 30.75p 754879
24/03/2014 33.25p 33.25p 32.00p 32.50p 71522
21/03/2014 32.50p 34.00p 32.25p 32.50p 204772
20/03/2014 34.50p 39.00p 32.00p 32.50p 370856
19/03/2014 28.50p 36.42p 28.50p 34.50p 300592
18/03/2014 27.50p 29.00p 27.25p 28.50p 259776
17/03/2014 25.75p 25.75p 25.00p 25.50p 19844
14/03/2014 25.75p 25.75p 24.67p 25.75p 0
13/03/2014 25.75p 25.75p 24.67p 25.75p 5000
12/03/2014 25.75p 25.75p 24.67p 25.75p 12000
11/03/2014 26.50p 26.50p 24.75p 25.75p 64895
10/03/2014 26.63p 26.63p 25.00p 26.50p 35502
07/03/2014 26.63p 26.63p 26.55p 26.63p 3700
06/03/2014 26.63p 26.64p 26.00p 26.63p 2544
05/03/2014 26.63p 26.63p 25.25p 26.63p 12500
04/03/2014 26.63p 26.70p 25.25p 26.63p 9448
03/03/2014 26.63p 26.63p 25.25p 26.63p 35088
28/02/2014 26.63p 26.63p 25.50p 26.63p 0
27/02/2014 26.63p 26.63p 25.50p 26.63p 1957
26/02/2014 26.63p 27.25p 26.00p 26.63p 7208
25/02/2014 24.63p 26.70p 24.63p 26.12p 64676
24/02/2014 24.50p 25.00p 24.50p 24.63p 4087
21/02/2014 24.50p 24.88p 24.00p 24.50p 451323
20/02/2014 24.50p 24.70p 24.00p 24.50p 46159
19/02/2014 24.50p 24.70p 24.50p 24.50p 8097
18/02/2014 24.50p 25.24p 24.00p 24.50p 33169

*Close Price adjusted for both dividends and splits